44,127$
-0,44%
Echtzeit-Aktienkurs Core & Main
Bid:
Ask:
Aktienkurse zur Core & Main Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 44,52 | 44,55 | 43,42 | 44,06 | -0,59% | 3.642.776,00 |
| 04.09.2026 | 43,82 | 44,48 | 43,30 | 44,32 | 0,77% | 1.330.719,00 |
| 03.09.2026 | 44,25 | 44,75 | 43,81 | 43,98 | 0,48% | 2.115.534,00 |
| 02.09.2026 | 41,99 | 44,17 | 41,55 | 43,77 | 4,04% | 2.885.267,00 |
| 01.09.2026 | 42,40 | 42,84 | 41,87 | 42,07 | -2,07% | 2.174.003,00 |
| 31.08.2026 | 42,88 | 43,25 | 42,35 | 42,96 | -0,14% | 1.716.033,00 |
| 28.08.2026 | 43,91 | 44,01 | 42,53 | 43,02 | -1,65% | 1.662.557,00 |
| 27.08.2026 | 43,32 | 44,07 | 42,89 | 43,74 | 0,85% | 1.713.799,00 |
| 26.08.2026 | 43,19 | 44,49 | 42,77 | 43,37 | -1,61% | 2.838.898,00 |
| 25.08.2026 | 44,69 | 44,85 | 43,70 | 44,08 | -0,70% | 1.594.328,00 |
| 24.08.2026 | 44,93 | 45,28 | 44,18 | 44,39 | -1,09% | 2.170.864,00 |
| 21.08.2026 | 44,65 | 45,30 | 44,64 | 44,88 | 0,94% | 1.319.493,00 |
| 20.08.2026 | 44,53 | 45,12 | 44,36 | 44,46 | -1,83% | 1.435.281,00 |
| 19.08.2026 | 45,35 | 46,22 | 45,19 | 45,29 | -0,35% | 1.650.024,00 |
| 18.08.2026 | 45,16 | 45,88 | 44,94 | 45,45 | 0,24% | 2.694.180,00 |
| 17.08.2026 | 45,86 | 46,13 | 45,08 | 45,34 | -1,39% | 2.355.787,00 |
| 14.08.2026 | 46,13 | 46,27 | 45,53 | 45,98 | -0,35% | 1.633.076,00 |
| 13.08.2026 | 46,39 | 46,55 | 45,67 | 46,14 | 0,17% | 1.277.389,00 |
| 12.08.2026 | 46,63 | 46,64 | 45,51 | 46,06 | -1,22% | 2.197.628,00 |
| 11.08.2026 | 46,40 | 47,00 | 46,18 | 46,63 | 0,71% | 1.664.117,00 |
| 10.08.2026 | 46,58 | 46,93 | 45,61 | 46,30 | -0,54% | 1.517.472,00 |
| 07.08.2026 | 45,69 | 47,24 | 45,17 | 46,55 | 2,33% | 1.421.705,00 |
| 06.08.2026 | 46,50 | 46,63 | 45,46 | 45,49 | -2,24% | 1.786.285,00 |
| 05.08.2026 | 46,52 | 46,66 | 45,99 | 46,53 | 0,45% | 1.445.180,00 |
| 04.08.2026 | 45,93 | 46,61 | 45,50 | 46,32 | 1,25% | 2.249.833,00 |
| 03.08.2026 | 44,49 | 46,19 | 44,49 | 45,75 | 4,05% | 2.653.461,00 |
| 31.07.2026 | 43,61 | 44,12 | 43,00 | 43,97 | 1,01% | 1.592.963,00 |
| 30.07.2026 | 42,93 | 43,55 | 42,25 | 43,53 | 2,74% | 2.058.514,00 |
| 29.07.2026 | 43,36 | 43,51 | 41,88 | 42,37 | -3,66% | 1.905.055,00 |
| 28.07.2026 | 43,19 | 44,40 | 43,19 | 43,98 | 0,76% | 1.350.136,00 |
| 27.07.2026 | 44,05 | 44,55 | 42,84 | 43,65 | 0,07% | 1.563.211,00 |
| 24.07.2026 | 43,12 | 43,89 | 42,91 | 43,62 | 1,16% | 1.672.983,00 |
| 23.07.2026 | 43,27 | 44,08 | 42,76 | 43,12 | -1,44% | 1.919.303,00 |
| 22.07.2026 | 43,46 | 44,23 | 43,46 | 43,75 | 0,88% | 1.517.434,00 |
| 21.07.2026 | 43,73 | 43,77 | 42,50 | 43,37 | -1,05% | 1.850.499,00 |
| 20.07.2026 | 45,32 | 45,51 | 43,78 | 43,83 | -3,12% | 1.837.272,00 |
| 17.07.2026 | 45,44 | 46,38 | 45,02 | 45,24 | -1,18% | 3.475.110,00 |
| 16.07.2026 | 45,04 | 46,18 | 44,25 | 45,78 | 2,51% | 1.516.894,00 |
| 15.07.2026 | 45,24 | 45,24 | 44,32 | 44,66 | -1,24% | 1.860.305,00 |
| 14.07.2026 | 45,42 | 45,92 | 44,90 | 45,22 | 1,07% | 1.633.697,00 |
| 13.07.2026 | 46,06 | 46,68 | 44,56 | 44,74 | -2,44% | 1.802.620,00 |
| 10.07.2026 | 45,48 | 46,37 | 45,34 | 45,86 | 1,44% | 1.348.554,00 |
| 09.07.2026 | 46,42 | 46,70 | 45,13 | 45,21 | -0,83% | 1.761.357,00 |
| 08.07.2026 | 45,04 | 45,85 | 44,70 | 45,59 | -0,35% | 2.120.146,00 |
| 07.07.2026 | 45,95 | 46,44 | 44,73 | 45,75 | -0,50% | 2.222.827,00 |
| 06.07.2026 | 45,11 | 46,20 | 44,95 | 45,98 | 2,34% | 2.446.458,00 |
| 02.07.2026 | 45,67 | 46,03 | 44,68 | 44,93 | -1,06% | 3.868.870,00 |
| 01.07.2026 | 47,84 | 47,91 | 45,40 | 45,41 | -5,89% | 4.398.031,00 |
| 30.06.2026 | 48,72 | 48,72 | 47,48 | 48,25 | 0,52% | 2.427.635,00 |
| 29.06.2026 | 48,54 | 48,87 | 47,60 | 48,00 | -2,32% | 2.124.698,00 |
| 26.06.2026 | 47,86 | 49,14 | 47,54 | 49,14 | 1,82% | 5.863.711,00 |
| 25.06.2026 | 47,43 | 48,83 | 46,78 | 48,26 | 2,40% | 2.949.701,00 |
| 24.06.2026 | 46,65 | 47,81 | 46,28 | 47,13 | 1,46% | 2.344.446,00 |
| 23.06.2026 | 46,70 | 47,49 | 46,20 | 46,45 | -1,69% | 1.760.112,00 |
| 22.06.2026 | 48,95 | 48,95 | 46,70 | 47,25 | -2,74% | 2.650.069,00 |
| 18.06.2026 | 46,73 | 49,91 | 46,50 | 48,58 | 4,63% | 4.925.304,00 |
| 17.06.2026 | 47,45 | 48,78 | 46,20 | 46,43 | -2,81% | 3.535.491,00 |
| 16.06.2026 | 47,80 | 48,56 | 47,48 | 47,77 | 0,34% | 3.725.920,00 |
| 15.06.2026 | 49,33 | 49,86 | 47,55 | 47,61 | -1,49% | 4.374.749,00 |
| 12.06.2026 | 50,49 | 50,50 | 47,62 | 48,33 | -3,46% | 4.419.236,00 |
| 11.06.2026 | 50,56 | 50,56 | 48,40 | 50,06 | 1,25% | 3.329.069,00 |
| 10.06.2026 | 52,11 | 53,82 | 48,60 | 49,44 | -6,10% | 4.692.153,00 |
| 09.06.2026 | 52,56 | 53,20 | 51,89 | 52,65 | 0,90% | 2.354.985,00 |
| 08.06.2026 | 52,07 | 52,90 | 51,49 | 52,18 | 0,40% | 2.419.949,00 |
| 05.06.2026 | 52,45 | 52,69 | 51,65 | 51,97 | -0,76% | 2.198.417,00 |
| 04.06.2026 | 52,46 | 52,83 | 51,91 | 52,37 | 0,48% | 2.045.276,00 |
| 03.06.2026 | 50,92 | 52,28 | 50,47 | 52,12 | 3,25% | 2.176.188,00 |
| 02.06.2026 | 49,24 | 50,53 | 49,13 | 50,48 | 2,85% | 1.534.332,00 |
| 01.06.2026 | 48,92 | 49,13 | 47,72 | 49,08 | -0,75% | 1.636.334,00 |
| 29.05.2026 | 49,07 | 50,11 | 48,97 | 49,45 | 0,57% | 3.077.266,00 |
| 28.05.2026 | 48,64 | 49,48 | 48,07 | 49,17 | -0,04% | 1.455.092,00 |
| 27.05.2026 | 49,31 | 50,18 | 49,02 | 49,19 | 0,84% | 1.406.844,00 |
| 26.05.2026 | 47,57 | 48,80 | 47,52 | 48,78 | 3,19% | 2.211.261,00 |
| 22.05.2026 | 47,33 | 47,86 | 46,81 | 47,27 | 0,23% | 1.342.150,00 |
| 21.05.2026 | 46,61 | 47,60 | 46,35 | 47,16 | 0,08% | 1.619.421,00 |
| 20.05.2026 | 45,30 | 47,28 | 44,90 | 47,12 | 4,73% | 2.071.324,00 |
| 19.05.2026 | 45,95 | 46,15 | 44,71 | 44,99 | -2,47% | 1.961.769,00 |
| 18.05.2026 | 46,85 | 47,75 | 46,11 | 46,13 | -1,37% | 2.059.092,00 |
| 15.05.2026 | 47,69 | 48,15 | 46,63 | 46,77 | -2,62% | 1.721.206,00 |
| 14.05.2026 | 47,77 | 48,91 | 47,77 | 48,03 | 1,37% | 2.191.571,00 |
| 13.05.2026 | 47,14 | 47,61 | 46,07 | 47,38 | -0,25% | 3.900.409,00 |
| 12.05.2026 | 48,85 | 49,22 | 47,30 | 47,50 | -2,88% | 3.561.154,00 |
| 11.05.2026 | 48,67 | 49,26 | 48,27 | 48,91 | -0,37% | 1.502.137,00 |
| 08.05.2026 | 49,79 | 50,40 | 48,99 | 49,09 | -1,15% | 1.725.592,00 |
| 07.05.2026 | 51,04 | 51,79 | 49,65 | 49,66 | -1,99% | 1.538.773,00 |
| 06.05.2026 | 50,12 | 50,94 | 49,98 | 50,67 | 3,32% | 2.367.506,00 |
| 05.05.2026 | 48,90 | 49,66 | 48,80 | 49,04 | 1,20% | 1.901.316,00 |
| 04.05.2026 | 48,80 | 49,48 | 48,29 | 48,46 | -1,14% | 1.471.877,00 |
| 01.05.2026 | 50,57 | 50,63 | 48,92 | 49,02 | -2,68% | 1.237.270,00 |
| 30.04.2026 | 48,64 | 50,70 | 48,57 | 50,37 | 3,98% | 1.884.692,00 |
| 29.04.2026 | 49,22 | 49,71 | 48,40 | 48,44 | -2,16% | 2.453.876,00 |
| 28.04.2026 | 50,20 | 50,70 | 49,01 | 49,51 | -1,63% | 1.809.755,00 |
| 27.04.2026 | 49,56 | 51,32 | 49,13 | 50,33 | 1,68% | 2.994.230,00 |
| 24.04.2026 | 49,13 | 49,58 | 48,30 | 49,50 | 1,12% | 4.211.584,00 |
| 23.04.2026 | 49,16 | 49,70 | 48,34 | 48,95 | -0,02% | 3.202.924,00 |
| 22.04.2026 | 50,07 | 50,68 | 48,60 | 48,96 | -1,55% | 2.987.166,00 |
| 21.04.2026 | 50,66 | 50,90 | 49,23 | 49,73 | -0,54% | 3.294.001,00 |
| 20.04.2026 | 50,04 | 50,66 | 49,69 | 50,00 | -1,56% | 3.326.215,00 |
| 17.04.2026 | 52,69 | 53,44 | 50,77 | 50,79 | -2,27% | 7.072.687,00 |
| 16.04.2026 | 53,56 | 54,19 | 51,87 | 51,97 | -2,60% | 1.584.264,00 |